Vishay Precision Group Inc. Common Stockのデータ

Vishay Precision Group Inc. Common Stockの基本情報

名前 Vishay Precision Group Inc. Common Stock
ティッカー VPG
国 United States
上場年 nan
セクター Capital Goods

Vishay Precision Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.78 34.38 34.38 34.98 60400.0 34.98
2021-02-12 34.72 33.51 34.01 34.43 36000.0 34.43
2021-02-11 35.14 33.84 35.14 34.28 59300.0 34.28
2021-02-10 35.17 34.2 35.17 34.45 41900.0 34.45
2021-02-09 35.08 34.35 34.87 35.01 43800.0 35.01
2021-02-08 35.0 34.01 34.05 34.99 36500.0 34.99
2021-02-05 34.13 32.65 33.89 33.67 38300.0 33.67
2021-02-04 33.45 32.51 32.93 33.38 29000.0 33.38
2021-02-03 32.96 32.4 32.91 32.83 33700.0 32.83
2021-02-02 33.17 32.18 32.68 33.02 32700.0 33.02
2021-02-01 32.43 31.66 32.25 32.33 54200.0 32.33
2021-01-29 32.42 31.38 32.42 31.99 55700.0 31.99
2021-01-28 34.03 32.02 33.71 32.3 51700.0 32.3
2021-01-27 34.49 32.13 34.0 33.32 82700.0 33.32
2021-01-26 34.58 33.9 34.03 33.98 50000.0 33.98
2021-01-25 34.24 33.17 33.45 33.76 47700.0 33.76
2021-01-22 33.93 32.83 32.95 33.74 45100.0 33.74
2021-01-21 33.81 33.2 33.71 33.36 59600.0 33.36
2021-01-20 34.12 33.33 34.12 33.84 39400.0 33.84
2021-01-19 34.39 33.68 34.39 33.98 60300.0 33.98
2021-01-15 35.26 34.01 35.26 34.14 55200.0 34.14
2021-01-14 36.44 35.49 36.32 35.91 30300.0 35.91
2021-01-13 37.08 35.64 36.77 36.15 75000.0 36.15
2021-01-12 37.01 35.44 35.7 36.7 173500.0 36.7
2021-01-11 35.71 33.74 34.11 35.7 93900.0 35.7
2021-01-08 34.68 33.97 34.6 34.31 188000.0 34.31
2021-01-07 34.85 33.69 34.37 34.56 93600.0 34.56
2021-01-06 34.65 32.46 32.95 34.2 116400.0 34.2
2021-01-05 32.99 31.1 31.37 32.45 48300.0 32.45
2021-01-04 31.58 31.01 31.58 31.45 78400.0 31.45
2020-12-31 31.72 31.21 31.53 31.48 36000.0 31.48
2020-12-30 31.92 30.72 31.38 31.66 143400.0 31.66
2020-12-29 31.48 30.31 30.61 31.39 129000.0 31.39
2020-12-28 30.88 29.99 30.09 30.73 185500.0 30.73
2020-12-24 30.37 29.99 30.37 30.08 7900.0 30.08
2020-12-23 30.7 30.24 30.24 30.41 29200.0 30.41
2020-12-22 30.52 29.92 30.12 30.01 25200.0 30.01
2020-12-21 30.11 29.65 29.75 30.11 42100.0 30.11
2020-12-18 31.01 30.02 30.95 30.33 109900.0 30.33
2020-12-17 31.29 30.52 31.0 31.01 61700.0 31.01
2020-12-16 30.94 30.15 30.94 30.31 31100.0 30.31
2020-12-15 30.89 29.95 30.28 30.76 49400.0 30.76
2020-12-14 30.32 29.93 30.25 29.96 28000.0 29.96
2020-12-11 30.01 29.56 29.79 30.01 28500.0 30.01
2020-12-10 30.37 29.41 30.22 30.13 21100.0 30.13
2020-12-09 31.0 29.73 31.0 30.02 40100.0 30.02
2020-12-08 30.89 30.2 30.28 30.88 62700.0 30.88
2020-12-07 30.73 29.29 29.74 30.54 38600.0 30.54
2020-12-04 30.42 29.2 29.2 30.32 34000.0 30.32
2020-12-03 29.31 28.8 29.28 29.01 32400.0 29.01
2020-12-02 29.55 28.68 28.78 29.1 58500.0 29.1
2020-12-01 29.67 28.6 29.67 28.71 58200.0 28.71
2020-11-30 29.77 29.07 29.77 29.25 38400.0 29.25
2020-11-27 30.05 29.48 29.48 30.05 39400.0 30.05
2020-11-25 29.71 29.3 29.61 29.61 18200.0 29.61
2020-11-24 30.52 29.24 29.5 29.9 73300.0 29.9
2020-11-23 29.43 28.61 28.95 29.4 54700.0 29.4
2020-11-20 29.13 27.9 27.99 28.85 37700.0 28.85
2020-11-19 28.79 27.41 28.5 28.4 41000.0 28.4
2020-11-18 29.0 28.51 28.82 28.52 23000.0 28.52
2020-11-17 29.12 28.19 29.0 28.82 36300.0 28.82
2020-11-16 29.01 28.56 28.75 29.0 31100.0 29.0
2020-11-13 28.49 27.89 27.89 28.27 25500.0 28.27
2020-11-12 28.73 27.43 28.46 27.64 28500.0 27.64
2020-11-11 29.11 28.59 29.09 28.7 26600.0 28.7
2020-11-10 29.32 28.22 28.22 29.19 60100.0 29.19
2020-11-09 28.63 27.22 28.26 27.92 48800.0 27.92
2020-11-06 27.09 26.0 27.07 26.49 32300.0 26.49
2020-11-05 27.7 26.57 27.4 27.13 31100.0 27.13
2020-11-04 28.06 27.0 27.76 27.38 35100.0 27.38
2020-11-03 28.41 25.75 26.0 28.34 141500.0 28.34
2020-11-02 24.57 24.04 24.23 24.45 25600.0 24.45
2020-10-30 24.17 23.61 23.61 23.89 39800.0 23.89
2020-10-29 24.48 23.8 23.85 23.83 51400.0 23.83
2020-10-28 24.6 23.79 24.37 23.92 28300.0 23.92
2020-10-27 26.02 24.74 25.74 24.84 27300.0 24.84
2020-10-26 25.94 25.35 25.94 25.62 28800.0 25.62
2020-10-23 26.66 26.1 26.29 26.21 29200.0 26.21
2020-10-22 26.39 25.59 25.91 26.29 29200.0 26.29
2020-10-21 26.33 25.31 26.09 25.77 144200.0 25.77
2020-10-20 26.77 26.05 26.65 26.21 20200.0 26.21
2020-10-19 27.31 26.34 27.01 26.46 25700.0 26.46
2020-10-16 27.52 26.52 26.99 27.01 31300.0 27.01
2020-10-15 27.31 26.19 26.3 26.98 106600.0 26.98
2020-10-14 27.0 26.05 26.05 26.56 46000.0 26.56
2020-10-13 27.31 26.59 27.0 26.63 35200.0 26.63
2020-10-12 27.32 27.11 27.26 27.24 39100.0 27.24
2020-10-09 27.84 27.01 27.6 27.27 16900.0 27.27
2020-10-08 27.49 27.05 27.28 27.28 34300.0 27.28
2020-10-07 27.31 26.34 26.34 27.13 57700.0 27.13
2020-10-06 26.69 26.0 26.4 26.12 41600.0 26.12
2020-10-05 26.46 26.06 26.06 26.29 31600.0 26.29
2020-10-02 25.98 25.31 25.41 25.86 32200.0 25.86
2020-10-01 26.0 25.33 25.33 25.76 55200.0 25.76
2020-09-30 25.68 25.12 25.12 25.32 62600.0 25.32
2020-09-29 25.28 24.7 25.08 25.13 29300.0 25.13
2020-09-28 25.33 24.47 24.47 24.97 31900.0 24.97
2020-09-25 24.54 23.95 24.08 24.28 53800.0 24.28
2020-09-24 24.54 23.75 24.11 24.16 48900.0 24.16
2020-09-23 24.58 23.88 24.43 23.9 75600.0 23.9
2020-09-22 24.57 24.29 24.42 24.35 56600.0 24.35
2020-09-21 24.74 23.98 24.7 24.31 59000.0 24.31
2020-09-18 25.59 24.93 25.54 25.19 109000.0 25.19
2020-09-17 25.47 24.67 24.67 25.33 61100.0 25.33
2020-09-16 25.31 24.71 24.79 24.94 46400.0 24.94
2020-09-15 24.78 24.51 24.51 24.68 38600.0 24.68
2020-09-14 24.53 23.83 23.93 24.44 66400.0 24.44
2020-09-11 23.88 23.42 23.76 23.68 53300.0 23.68
2020-09-10 24.39 23.76 24.25 23.76 57900.0 23.76
2020-09-09 24.15 23.66 24.15 24.05 76700.0 24.05
2020-09-08 24.61 23.86 24.61 23.89 34700.0 23.89
2020-09-04 25.02 24.24 24.99 24.78 60100.0 24.78
2020-09-03 25.25 24.63 25.25 24.71 49600.0 24.71
2020-09-02 25.44 24.94 25.09 25.38 40800.0 25.38
2020-09-01 25.06 24.6 24.8 25.01 60500.0 25.01
2020-08-31 25.39 24.91 25.39 24.91 70200.0 24.91
2020-08-28 25.35 24.73 24.82 25.31 46800.0 25.31
2020-08-27 25.3 24.76 25.26 24.8 27400.0 24.8
2020-08-26 25.78 25.1 25.64 25.14 39700.0 25.14
2020-08-25 25.8 25.31 25.79 25.6 58700.0 25.6
2020-08-24 25.59 24.88 25.24 25.58 71100.0 25.58
2020-08-21 25.02 24.54 24.89 24.93 104500.0 24.93
2020-08-20 25.29 24.88 25.29 25.0 35500.0 25.0
2020-08-19 25.71 25.15 25.42 25.58 67700.0 25.58
2020-08-18 25.74 25.19 25.74 25.29 35500.0 25.29
2020-08-17 26.36 25.88 26.33 25.91 53200.0 25.91
2020-08-14 26.36 26.02 26.17 26.2 27300.0 26.2
2020-08-13 26.49 26.17 26.37 26.31 33200.0 26.31
2020-08-12 26.82 26.37 26.77 26.57 48600.0 26.57
2020-08-11 26.95 26.29 26.6 26.49 149000.0 26.49
2020-08-10 26.92 26.13 26.63 26.24 65700.0 26.24
2020-08-07 26.62 26.14 26.14 26.59 31300.0 26.59
2020-08-06 26.34 25.81 26.33 26.18 56900.0 26.18
2020-08-05 26.95 25.86 26.73 26.26 66400.0 26.26
2020-08-04 26.79 25.63 26.73 26.42 105200.0 26.42
2020-08-03 25.87 25.45 25.47 25.54 74700.0 25.54
2020-07-31 25.47 24.54 25.17 25.45 98700.0 25.45
2020-07-30 25.34 24.45 24.47 25.3 72300.0 25.3
2020-07-29 24.96 24.13 24.14 24.91 50200.0 24.91
2020-07-28 24.47 24.06 24.36 24.11 84700.0 24.11
2020-07-27 24.7 24.1 24.19 24.49 62400.0 24.49
2020-07-24 24.36 23.94 24.31 24.1 45100.0 24.1
2020-07-23 24.48 24.06 24.44 24.35 51100.0 24.35
2020-07-22 24.64 24.18 24.3 24.35 107300.0 24.35
2020-07-21 24.75 24.33 24.65 24.46 40300.0 24.46
2020-07-20 24.62 24.11 24.33 24.35 62600.0 24.35
2020-07-17 24.68 24.27 24.57 24.49 63000.0 24.49
2020-07-16 24.59 24.12 24.52 24.54 52000.0 24.54
2020-07-15 24.81 24.05 24.05 24.71 72800.0 24.71
2020-07-14 23.92 23.1 23.57 23.79 84800.0 23.79
2020-07-13 23.99 22.93 23.37 23.57 63800.0 23.57
2020-07-10 23.18 22.65 22.88 23.07 45300.0 23.07
2020-07-09 23.37 22.58 23.21 22.76 63200.0 22.76
2020-07-08 23.24 22.55 23.15 23.18 70500.0 23.18
2020-07-07 23.62 23.07 23.61 23.15 138600.0 23.15
2020-07-06 24.01 23.18 23.82 23.83 71300.0 23.83
2020-07-02 24.11 23.32 23.94 23.51 62700.0 23.51
2020-07-01 24.68 23.14 24.68 23.5 79900.0 23.5
2020-06-30 24.58 23.25 23.25 24.58 111500.0 24.58
2020-06-29 23.5 22.44 22.57 23.44 124800.0 23.44
2020-06-26 23.17 22.12 23.0 22.27 494300.0 22.27
2020-06-25 23.31 22.68 22.73 23.15 73700.0 23.15
2020-06-24 23.62 22.88 22.94 22.88 116800.0 22.88
2020-06-23 23.8 22.96 23.71 23.16 120500.0 23.16
2020-06-22 23.59 22.96 23.21 23.41 99400.0 23.41
2020-06-19 23.82 23.35 23.77 23.45 145000.0 23.45
2020-06-18 24.06 23.42 23.59 23.46 132200.0 23.46
2020-06-17 24.04 23.2 23.88 23.83 113700.0 23.83
2020-06-16 24.43 23.37 24.43 23.79 156800.0 23.79
2020-06-15 23.57 22.27 22.85 23.57 111500.0 23.57
2020-06-12 24.37 22.57 24.13 23.24 105000.0 23.24
2020-06-11 24.03 23.14 23.48 23.33 194000.0 23.33
2020-06-10 24.47 23.45 24.27 23.64 936300.0 23.64
2020-06-09 26.26 24.77 26.08 24.98 68500.0 24.98
2020-06-08 26.83 26.22 26.34 26.54 72200.0 26.54
2020-06-05 27.02 25.78 26.0 26.34 66100.0 26.34
2020-06-04 25.6 24.48 24.58 25.4 69700.0 25.4
2020-06-03 25.17 23.89 24.34 24.87 89800.0 24.87
2020-06-02 23.85 23.07 23.07 23.58 87900.0 23.58
2020-06-01 23.62 23.04 23.62 23.06 58700.0 23.06
2020-05-29 23.7 23.12 23.55 23.62 75100.0 23.62
2020-05-28 24.5 23.57 24.5 23.76 54400.0 23.76
2020-05-27 24.49 23.3 23.3 24.22 108400.0 24.22
2020-05-26 23.2 21.8 22.15 23.06 80900.0 23.06
2020-05-22 22.2 21.6 22.2 21.99 44200.0 21.99
2020-05-21 22.64 22.04 22.5 22.22 63700.0 22.22
2020-05-20 22.74 21.53 21.53 22.51 75400.0 22.51
2020-05-19 22.15 21.48 21.52 21.53 68800.0 21.53
2020-05-18 21.75 20.63 20.81 21.72 121900.0 21.72
2020-05-15 20.41 19.75 20.08 20.14 85800.0 20.14
2020-05-14 20.11 19.39 20.02 20.11 68500.0 20.11
2020-05-13 21.08 20.0 21.08 20.47 54900.0 20.47
2020-05-12 22.17 21.2 22.12 21.22 59800.0 21.22
2020-05-11 22.72 21.73 22.58 22.06 69800.0 22.06
2020-05-08 23.28 22.56 22.82 22.96 53100.0 22.96
2020-05-07 22.89 22.13 22.64 22.42 50100.0 22.42
2020-05-06 22.78 21.96 22.62 22.34 65800.0 22.34
2020-05-05 24.56 22.18 24.56 22.78 96400.0 22.78
2020-05-04 22.53 21.04 21.04 22.33 63900.0 22.33
2020-05-01 22.28 21.0 22.25 21.43 78500.0 21.43
2020-04-30 23.65 22.62 23.65 23.12 47500.0 23.12
2020-04-29 24.51 22.15 22.65 24.26 96300.0 24.26
2020-04-28 23.06 21.91 23.06 21.99 138900.0 21.99
2020-04-27 22.88 21.21 21.21 22.35 39900.0 22.35
2020-04-24 21.78 20.75 21.09 20.98 42600.0 20.98
2020-04-23 21.57 20.75 20.9 20.88 51500.0 20.88
2020-04-22 21.51 20.54 21.08 20.93 51900.0 20.93
2020-04-21 20.87 20.31 20.62 20.46 49300.0 20.46
2020-04-20 21.52 20.9 20.99 21.24 47800.0 21.24
2020-04-17 21.94 20.86 20.86 21.2 70600.0 21.2
2020-04-16 21.16 19.9 21.03 20.35 70900.0 20.35
2020-04-15 21.55 20.8 21.21 21.02 49900.0 21.02
2020-04-14 22.48 21.22 21.69 21.43 63600.0 21.43
2020-04-13 22.36 21.09 22.36 21.5 34100.0 21.5
2020-04-09 23.26 22.08 22.74 22.47 47800.0 22.47
2020-04-08 22.95 21.8 21.8 22.46 45900.0 22.46
2020-04-07 22.19 21.12 22.09 21.52 44600.0 21.52
2020-04-06 21.51 19.65 19.65 21.3 67500.0 21.3
2020-04-03 19.69 18.43 19.41 18.91 52900.0 18.91
2020-04-02 20.49 19.02 19.69 19.49 72700.0 19.49
2020-04-01 20.62 19.04 19.04 19.68 125600.0 19.68
2020-03-31 21.4 19.81 20.29 20.08 139700.0 20.08
2020-03-30 21.18 19.01 19.01 20.5 130900.0 20.5
2020-03-27 20.92 19.25 20.33 19.28 72200.0 19.28
2020-03-26 22.3 20.81 21.15 20.99 98100.0 20.99
2020-03-25 21.96 19.38 20.97 20.99 48400.0 20.99
2020-03-24 20.84 18.96 19.12 20.84 107100.0 20.84
2020-03-23 18.76 16.56 17.54 18.28 160500.0 18.28
2020-03-20 19.19 17.64 18.78 17.95 129800.0 17.95
2020-03-19 19.19 17.79 17.89 18.6 97200.0 18.6
2020-03-18 19.73 17.55 19.11 17.78 125100.0 17.78
2020-03-17 20.16 18.19 19.01 20.16 99400.0 20.16
2020-03-16 22.33 18.64 21.42 18.73 81000.0 18.73
2020-03-13 23.5 21.86 23.15 22.47 121300.0 22.47
2020-03-12 23.68 19.7 23.5 22.35 225100.0 22.35
2020-03-11 24.67 23.38 23.43 24.08 74900.0 24.08
2020-03-10 24.35 21.91 24.19 23.59 130500.0 23.59
2020-03-09 25.47 23.44 25.47 23.67 119100.0 23.67
2020-03-06 26.99 26.32 26.57 26.78 75500.0 26.78
2020-03-05 28.39 26.95 27.27 27.16 85900.0 27.16
2020-03-04 27.82 27.21 27.82 27.69 152700.0 27.69
2020-03-03 28.66 27.32 27.32 27.54 89700.0 27.54
2020-03-02 27.66 26.8 27.14 27.44 286400.0 27.44
2020-02-28 27.56 26.67 26.92 27.47 101300.0 27.47
2020-02-27 28.7 27.45 28.01 27.45 82400.0 27.45
2020-02-26 29.01 28.08 28.86 28.37 85300.0 28.37
2020-02-25 30.27 28.86 30.06 28.86 92000.0 28.86
2020-02-24 30.13 29.58 30.07 29.98 83100.0 29.98
2020-02-21 30.83 30.12 30.83 30.59 92300.0 30.59
2020-02-20 31.73 30.53 31.72 30.99 133800.0 30.99
2020-02-19 32.35 30.99 31.74 32.02 216100.0 32.02
2020-02-18 33.76 33.04 33.54 33.41 41600.0 33.41